KissMeData/413640/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	205700	172410280	9280	9280	9280	9280	110
3	20240411	205600	172410280	9280	9280	9280	9280	0
4	20240411	205500	172410280	9280	9280	9280	9280	0
5	20240411	205400	172410280	9280	9280	9280	9280	0
6	20240411	205300	172410280	9280	9280	9280	9280	0
7	20240411	205200	172410280	9280	9280	9280	9280	0
8	20240411	205100	172410280	9280	9280	9280	9280	0
9	20240411	205000	172410280	9280	9280	9280	9280	0
10	20240411	204900	172410280	9280	9280	9280	9280	0
11	20240411	204800	172410280	9280	9280	9280	9280	0
12	20240411	204700	172410280	9280	9280	9280	9280	0
13	20240411	204600	172410280	9280	9280	9280	9280	0
14	20240411	204500	172410280	9280	9280	9280	9280	0
15	20240411	204400	172410280	9280	9280	9280	9280	0
16	20240411	204300	172410280	9280	9280	9280	9280	0
17	20240411	204200	172410280	9280	9280	9280	9280	0
18	20240411	204100	172410280	9280	9280	9280	9280	0
19	20240411	204000	172410280	9280	9280	9280	9280	0
20	20240411	203900	172410280	9280	9280	9280	9280	0
21	20240411	203800	172410280	9280	9280	9280	9280	0
22	20240411	203700	172410280	9280	9280	9280	9280	0
23	20240411	203600	172410280	9280	9280	9280	9280	0
24	20240411	203500	172410280	9280	9280	9280	9280	0
25	20240411	203400	172410280	9280	9280	9280	9280	0
26	20240411	203300	172410280	9280	9280	9280	9280	0
27	20240411	203200	172410280	9280	9280	9280	9280	0
28	20240411	203100	172410280	9280	9280	9280	9280	0
29	20240411	203000	172410280	9280	9280	9280	9280	0
30	20240411	202900	172410280	9280	9280	9280	9280	0
31	20240411	202800	172410280	9280	9280	9280	9280	0
32	20240411	202700	172410280	9280	9280	9280	9280	110
33	20240411	202600	172410280	9280	9280	9280	9280	0
34	20240411	202500	172410280	9280	9280	9280	9280	0
35	20240411	202400	172410280	9280	9280	9280	9280	0
36	20240411	202300	172410280	9280	9280	9280	9280	0
37	20240411	202200	172410280	9280	9280	9280	9280	0
38	20240411	202100	172410280	9280	9280	9280	9280	0
39	20240411	202000	172410280	9280	9280	9280	9280	0
40	20240411	201900	172410280	9280	9280	9280	9280	0
41	20240411	201800	172410280	9280	9280	9280	9280	0
42	20240411	201700	172410280	9280	9280	9280	9280	0
43	20240411	201600	172410280	9280	9280	9280	9280	0
44	20240411	201500	172410280	9280	9280	9280	9280	0
45	20240411	201400	172410280	9280	9280	9280	9280	0
46	20240411	201300	172410280	9280	9280	9280	9280	0
47	20240411	201200	172410280	9280	9280	9280	9280	0
48	20240411	201100	172410280	9280	9280	9280	9280	0
49	20240411	201000	172410280	9280	9280	9280	9280	0
50	20240411	200900	172410280	9280	9280	9280	9280	0
51	20240411	200800	172410280	9280	9280	9280	9280	0
52	20240411	200700	172410280	9280	9280	9280	9280	0
53	20240411	200600	172410280	9280	9280	9280	9280	0
54	20240411	200500	172410280	9280	9280	9280	9280	0
55	20240411	200400	172410280	9280	9280	9280	9280	0
56	20240411	200300	172410280	9280	9280	9280	9280	0
57	20240411	200200	172410280	9280	9280	9280	9280	0
58	20240411	200100	172410280	9280	9280	9280	9280	0
59	20240411	200000	172410280	9280	9280	9280	9280	0
60	20240411	195900	172410280	9280	9280	9280	9280	0
61	20240411	195800	172410280	9280	9280	9280	9280	0
62	20240411	195700	172410280	9280	9280	9280	9280	110
63	20240411	195600	172410280	9280	9280	9280	9280	0
64	20240411	195500	172410280	9280	9280	9280	9280	0
65	20240411	195400	172410280	9280	9280	9280	9280	0
66	20240411	195300	172410280	9280	9280	9280	9280	0
67	20240411	195200	172410280	9280	9280	9280	9280	0
68	20240411	195100	172410280	9280	9280	9280	9280	0
69	20240411	195000	172410280	9280	9280	9280	9280	0
70	20240411	194900	172410280	9280	9280	9280	9280	0
71	20240411	194800	172410280	9280	9280	9280	9280	0
72	20240411	194700	172410280	9280	9280	9280	9280	0
73	20240411	194600	172410280	9280	9280	9280	9280	0
74	20240411	194500	172410280	9280	9280	9280	9280	0
75	20240411	194400	172410280	9280	9280	9280	9280	0
76	20240411	194300	172410280	9280	9280	9280	9280	0
77	20240411	194200	172410280	9280	9280	9280	9280	0
78	20240411	194100	172410280	9280	9280	9280	9280	0
79	20240411	194000	172410280	9280	9280	9280	9280	0
80	20240411	193900	172410280	9280	9280	9280	9280	0
81	20240411	193800	172410280	9280	9280	9280	9280	0
82	20240411	193700	172410280	9280	9280	9280	9280	0
83	20240411	193600	172410280	9280	9280	9280	9280	0
84	20240411	193500	172410280	9280	9280	9280	9280	0
85	20240411	193400	172410280	9280	9280	9280	9280	0
86	20240411	193300	172410280	9280	9280	9280	9280	0
87	20240411	193200	172410280	9280	9280	9280	9280	0
88	20240411	193100	172410280	9280	9280	9280	9280	0
89	20240411	193000	172410280	9280	9280	9280	9280	0
90	20240411	192900	172410280	9280	9280	9280	9280	0
91	20240411	192800	172410280	9280	9280	9280	9280	0
92	20240411	192700	172410280	9280	9280	9280	9280	110
93	20240411	192600	172410280	9280	9280	9280	9280	0
94	20240411	192500	172410280	9280	9280	9280	9280	0
95	20240411	192400	172410280	9280	9280	9280	9280	0
96	20240411	192300	172410280	9280	9280	9280	9280	0
97	20240411	192200	172410280	9280	9280	9280	9280	0
98	20240411	192100	172410280	9280	9280	9280	9280	0
99	20240411	192000	172410280	9280	9280	9280	9280	0
100	20240411	191900	172410280	9280	9280	9280	9280	0
101	20240411	191800	172410280	9280	9280	9280	9280	0
102	20240411	191700	172410280	9280	9280	9280	9280	0
103	20240411	191600	172410280	9280	9280	9280	9280	0
104	20240411	191500	172410280	9280	9280	9280	9280	0
105	20240411	191400	172410280	9280	9280	9280	9280	0
106	20240411	191300	172410280	9280	9280	9280	9280	0
107	20240411	191200	172410280	9280	9280	9280	9280	0
108	20240411	191100	172410280	9280	9280	9280	9280	0
109	20240411	191000	172410280	9280	9280	9280	9280	0
110	20240411	190900	172410280	9280	9280	9280	9280	0
111	20240411	190800	172410280	9280	9280	9280	9280	0
112	20240411	190700	172410280	9280	9280	9280	9280	0
113	20240411	190600	172410280	9280	9280	9280	9280	0
114	20240411	190500	172410280	9280	9280	9280	9280	0
115	20240411	190400	172410280	9280	9280	9280	9280	0
116	20240411	190300	172410280	9280	9280	9280	9280	0
117	20240411	190200	172410280	9280	9280	9280	9280	0
118	20240411	190100	172410280	9280	9280	9280	9280	0
119	20240411	190000	172410280	9280	9280	9280	9280	0
120	20240411	185900	172410280	9280	9280	9280	9280	0
121	20240411	185800	172410280	9280	9280	9280	9280	0
122	20240411	185700	172410280	9280	9280	9280	9280	110
123	20240411	185600	172410280	9280	9280	9280	9280	0
124	20240411	185500	172410280	9280	9280	9280	9280	0
125	20240411	185400	172410280	9280	9280	9280	9280	0
126	20240411	185300	172410280	9280	9280	9280	9280	0
127	20240411	185200	172410280	9280	9280	9280	9280	0
128	20240411	185100	172410280	9280	9280	9280	9280	0
129	20240411	185000	172410280	9280	9280	9280	9280	0
130	20240411	184900	172410280	9280	9280	9280	9280	0
131	20240411	184800	172410280	9280	9280	9280	9280	0
132	20240411	184700	172410280	9280	9280	9280	9280	0
133	20240411	184600	172410280	9280	9280	9280	9280	0
134	20240411	184500	172410280	9280	9280	9280	9280	0
135	20240411	184400	172410280	9280	9280	9280	9280	0
136	20240411	184300	172410280	9280	9280	9280	9280	0
137	20240411	184200	172410280	9280	9280	9280	9280	0
138	20240411	184100	172410280	9280	9280	9280	9280	0
139	20240411	184000	172410280	9280	9280	9280	9280	0
140	20240411	183900	172410280	9280	9280	9280	9280	0
141	20240411	183800	172410280	9280	9280	9280	9280	0
142	20240411	183700	172410280	9280	9280	9280	9280	0
143	20240411	183600	172410280	9280	9280	9280	9280	0
144	20240411	183500	172410280	9280	9280	9280	9280	0
145	20240411	183400	172410280	9280	9280	9280	9280	0
146	20240411	183300	172410280	9280	9280	9280	9280	0
147	20240411	183200	172410280	9280	9280	9280	9280	0
148	20240411	183100	172410280	9280	9280	9280	9280	0
149	20240411	183000	172410280	9280	9280	9280	9280	0
150	20240411	182900	172410280	9280	9280	9280	9280	0
151	20240411	182800	172410280	9280	9280	9280	9280	0
152	20240411	182700	172410280	9280	9280	9280	9280	110
153	20240411	182600	172410280	9280	9280	9280	9280	0
154	20240411	182500	172410280	9280	9280	9280	9280	0
155	20240411	182400	172410280	9280	9280	9280	9280	0
156	20240411	182300	172410280	9280	9280	9280	9280	0
157	20240411	182200	172410280	9280	9280	9280	9280	0
158	20240411	182100	172410280	9280	9280	9280	9280	0
159	20240411	182000	172410280	9280	9280	9280	9280	0
160	20240411	181900	172410280	9280	9280	9280	9280	0
161	20240411	181800	172410280	9280	9280	9280	9280	0
162	20240411	181700	172410280	9280	9280	9280	9280	0
163	20240411	181600	172410280	9280	9280	9280	9280	0
164	20240411	181500	172410280	9280	9280	9280	9280	0
165	20240411	181400	172410280	9280	9280	9280	9280	0
166	20240411	181300	172410280	9280	9280	9280	9280	0
167	20240411	181200	172410280	9280	9280	9280	9280	0
168	20240411	181100	172410280	9280	9280	9280	9280	0
169	20240411	181000	172410280	9280	9280	9280	9280	0
170	20240411	180900	172410280	9280	9280	9280	9280	0
171	20240411	180800	172410280	9280	9280	9280	9280	0
172	20240411	180700	172410280	9280	9280	9280	9280	0
173	20240411	180600	172410280	9280	9280	9280	9280	0
174	20240411	180500	172410280	9280	9280	9280	9280	0
175	20240411	180400	172410280	9280	9280	9280	9280	0
176	20240411	180300	172410280	9280	9280	9280	9280	0
177	20240411	180200	172410280	9280	9280	9280	9280	0
178	20240411	180100	172410280	9280	9280	9280	9280	0
179	20240411	180000	172410280	9280	9280	9280	9280	0
180	20240411	175900	172410280	9280	9280	9280	9280	0
181	20240411	175800	172410280	9280	9280	9280	9280	0
182	20240411	175700	172410280	9280	9280	9280	9280	110
183	20240411	175600	172410280	9280	9280	9280	9280	0
184	20240411	175500	172410280	9280	9280	9280	9280	0
185	20240411	175400	172410280	9280	9280	9280	9280	0
186	20240411	175300	172410280	9280	9280	9280	9280	0
187	20240411	175200	172410280	9280	9280	9280	9280	0
188	20240411	175100	172410280	9280	9280	9280	9280	0
189	20240411	175000	172410280	9280	9280	9280	9280	0
190	20240411	174900	172410280	9280	9280	9280	9280	0
191	20240411	174800	172410280	9280	9280	9280	9280	0
192	20240411	174700	172410280	9280	9280	9280	9280	0
193	20240411	174600	172410280	9280	9280	9280	9280	0
194	20240411	174500	172410280	9280	9280	9280	9280	0
195	20240411	174400	172410280	9280	9280	9280	9280	0
196	20240411	174300	172410280	9280	9280	9280	9280	0
197	20240411	174200	172410280	9280	9280	9280	9280	0
198	20240411	174100	172410280	9280	9280	9280	9280	0
199	20240411	174000	172410280	9280	9280	9280	9280	0
200	20240411	173900	172410280	9280	9280	9280	9280	0
201	20240411	173800	172410280	9280	9280	9280	9280	0
202	20240411	173700	172410280	9280	9280	9280	9280	0
203	20240411	173600	172410280	9280	9280	9280	9280	0
204	20240411	173500	172410280	9280	9280	9280	9280	0
205	20240411	173400	172410280	9280	9280	9280	9280	0
206	20240411	173300	172410280	9280	9280	9280	9280	0
207	20240411	173200	172410280	9280	9280	9280	9280	0
208	20240411	173100	172410280	9280	9280	9280	9280	0
209	20240411	173000	172410280	9280	9280	9280	9280	0
210	20240411	172900	172410280	9280	9280	9280	9280	0
211	20240411	172800	172410280	9280	9280	9280	9280	0
212	20240411	172700	172410280	9280	9280	9280	9280	110
213	20240411	172600	172410280	9280	9280	9280	9280	0
214	20240411	172500	172410280	9280	9280	9280	9280	0
215	20240411	172400	172410280	9280	9280	9280	9280	0
216	20240411	172300	172410280	9280	9280	9280	9280	0
217	20240411	172200	172410280	9280	9280	9280	9280	0
218	20240411	172100	172410280	9280	9280	9280	9280	0
219	20240411	172000	172410280	9280	9280	9280	9280	0
220	20240411	171900	172410280	9280	9280	9280	9280	0
221	20240411	171800	172410280	9280	9280	9280	9280	0
222	20240411	171700	172410280	9280	9280	9280	9280	0
223	20240411	171600	172410280	9280	9280	9280	9280	0
224	20240411	171500	172410280	9280	9280	9280	9280	0
225	20240411	171400	172410280	9280	9280	9280	9280	0
226	20240411	171300	172410280	9280	9280	9280	9280	0
227	20240411	171200	172410280	9280	9280	9280	9280	0
228	20240411	171100	172410280	9280	9280	9280	9280	0
229	20240411	171000	172410280	9280	9280	9280	9280	0
230	20240411	170900	172410280	9280	9280	9280	9280	0
231	20240411	170800	172410280	9280	9280	9280	9280	0
232	20240411	170700	172410280	9280	9280	9280	9280	0
233	20240411	170600	172410280	9280	9280	9280	9280	0
234	20240411	170500	172410280	9280	9280	9280	9280	0
235	20240411	170400	172410280	9280	9280	9280	9280	0
236	20240411	170300	172410280	9280	9280	9280	9280	0
237	20240411	170200	172410280	9280	9280	9280	9280	0
238	20240411	170100	172410280	9280	9280	9280	9280	0
239	20240411	170000	172410280	9280	9280	9280	9280	0
240	20240411	165900	172410280	9280	9280	9280	9280	0
241	20240411	165800	172410280	9280	9280	9280	9280	0
242	20240411	165700	172410280	9280	9280	9280	9280	110
243	20240411	165600	172410280	9280	9280	9280	9280	0
244	20240411	165500	172410280	9280	9280	9280	9280	0
245	20240411	165400	172410280	9280	9280	9280	9280	0
246	20240411	165300	172410280	9280	9280	9280	9280	0
247	20240411	165200	172410280	9280	9280	9280	9280	0
248	20240411	165100	172410280	9280	9280	9280	9280	0
249	20240411	165000	172410280	9280	9280	9280	9280	0
250	20240411	164900	172410280	9280	9280	9280	9280	0
251	20240411	164800	172410280	9280	9280	9280	9280	0
252	20240411	164700	172410280	9280	9280	9280	9280	0
253	20240411	164600	172410280	9280	9280	9280	9280	0
254	20240411	164500	172410280	9280	9280	9280	9280	0
255	20240411	164400	172410280	9280	9280	9280	9280	0
256	20240411	164300	172410280	9280	9280	9280	9280	0
257	20240411	164200	172410280	9280	9280	9280	9280	0
258	20240411	164100	172410280	9280	9280	9280	9280	0
259	20240411	164000	172410280	9280	9280	9280	9280	0
260	20240411	163900	172410280	9280	9280	9280	9280	0
261	20240411	163800	172410280	9280	9280	9280	9280	0
262	20240411	163700	172410280	9280	9280	9280	9280	0
263	20240411	163600	172410280	9280	9280	9280	9280	0
264	20240411	163500	172410280	9280	9280	9280	9280	0
265	20240411	163400	172410280	9280	9280	9280	9280	0
266	20240411	163300	172410280	9280	9280	9280	9280	0
267	20240411	163200	172410280	9280	9280	9280	9280	0
268	20240411	163100	172410280	9280	9280	9280	9280	0
269	20240411	163000	172410280	9280	9280	9280	9280	0
270	20240411	162900	172410280	9280	9280	9280	9280	0
271	20240411	162800	172410280	9280	9280	9280	9280	0
272	20240411	162700	172410280	9280	9280	9280	9280	110
273	20240411	162600	172410280	9280	9280	9280	9280	0
274	20240411	162500	172410280	9280	9280	9280	9280	0
275	20240411	162400	172410280	9280	9280	9280	9280	0
276	20240411	162300	172410280	9280	9280	9280	9280	0
277	20240411	162200	172410280	9280	9280	9280	9280	0
278	20240411	162100	172410280	9280	9280	9280	9280	0
279	20240411	162000	172410280	9280	9280	9280	9280	0
280	20240411	161900	172410280	9280	9280	9280	9280	0
281	20240411	161800	172410280	9280	9280	9280	9280	0
282	20240411	161700	172410280	9280	9280	9280	9280	0
283	20240411	161600	172410280	9280	9280	9280	9280	0
284	20240411	161500	172410280	9280	9280	9280	9280	0
285	20240411	161400	172410280	9280	9280	9280	9280	0
286	20240411	161300	172410280	9280	9280	9280	9280	0
287	20240411	161200	172410280	9280	9280	9280	9280	0
288	20240411	161100	172410280	9280	9280	9280	9280	0
289	20240411	161000	172410280	9280	9280	9280	9280	0
290	20240411	160900	172410280	9280	9280	9280	9280	0
291	20240411	160800	172410280	9280	9280	9280	9280	0
292	20240411	160700	172410280	9280	9280	9280	9280	0
293	20240411	160600	172410280	9280	9280	9280	9280	0
294	20240411	160500	172410280	9280	9280	9280	9280	0
295	20240411	160400	172410280	9280	9280	9280	9280	0
296	20240411	160300	172410280	9280	9280	9280	9280	0
297	20240411	160200	172410280	9280	9280	9280	9280	0
298	20240411	160100	172410280	9280	9280	9280	9280	0
299	20240411	160000	172410280	9280	9280	9280	9280	0
300	20240411	155900	172410280	9280	9280	9280	9280	0
301	20240411	155800	172410280	9280	9280	9280	9280	0
302	20240411	155700	172410280	9280	9280	9280	9280	110
303	20240411	155600	172410280	9280	9280	9280	9280	0
304	20240411	155500	172410280	9280	9280	9280	9280	0
305	20240411	155400	172410280	9280	9280	9280	9280	0
306	20240411	155300	172410280	9280	9280	9280	9280	0
307	20240411	155200	172410280	9280	9280	9280	9280	0
308	20240411	155100	172410280	9280	9280	9280	9280	0
309	20240411	155000	172410280	9280	9280	9280	9280	0
310	20240411	154900	172410280	9280	9280	9280	9280	0
311	20240411	154800	172410280	9280	9280	9280	9280	0
312	20240411	154700	172410280	9280	9280	9280	9280	0
313	20240411	154600	172410280	9280	9280	9280	9280	0
314	20240411	154500	172410280	9280	9280	9280	9280	0
315	20240411	154400	172410280	9280	9280	9280	9280	0
316	20240411	154300	172410280	9280	9280	9280	9280	0
317	20240411	154200	172410280	9280	9280	9280	9280	0
318	20240411	154100	172410280	9280	9280	9280	9280	0
319	20240411	154000	172410280	9280	9280	9280	9280	0
320	20240411	153900	172410280	9280	9280	9280	9280	0
321	20240411	153800	172410280	9280	9280	9280	9280	0
322	20240411	153700	172410280	9280	9280	9280	9280	0
323	20240411	153600	172410280	9280	9280	9280	9280	0
324	20240411	153500	172410280	9280	9280	9280	9280	0
325	20240411	153400	172410280	9280	9280	9280	9280	0
326	20240411	153300	172410280	9280	9280	9280	9280	0
327	20240411	153200	172410280	9280	9280	9280	9280	0
328	20240411	153100	172410280	9280	9280	9280	9280	0
329	20240411	153000	172410280	9280	9280	9280	9280	110
330	20240411	152900	171389480	9270	9270	9270	9270	0
331	20240411	152800	171389480	9270	9270	9270	9270	0
332	20240411	152700	171389480	9270	9270	9270	9270	0
333	20240411	152600	171389480	9270	9270	9270	9270	0
334	20240411	152500	171389480	9270	9270	9270	9270	0
335	20240411	152400	171389480	9270	9270	9270	9270	0
336	20240411	152300	171389480	9270	9270	9270	9270	0
337	20240411	152200	171389480	9270	9270	9270	9270	0
338	20240411	152100	171389480	9270	9270	9270	9270	0
339	20240411	152000	171389480	9270	9270	9270	9270	0
340	20240411	151900	171389480	9270	9270	9270	9270	0
341	20240411	151800	171389480	9270	9270	9270	9270	0
342	20240411	151700	171389480	9270	9270	9270	9270	0
343	20240411	151600	171389480	9270	9270	9270	9270	0
344	20240411	151500	171389480	9270	9270	9270	9270	0
345	20240411	151400	171389480	9270	9270	9270	9270	5
346	20240411	151300	171343130	9230	9230	9230	9230	0
347	20240411	151200	171343130	9230	9230	9230	9230	0
348	20240411	151100	171343130	9230	9230	9230	9230	100
349	20240411	151000	170420130	9230	9230	9230	9230	1
350	20240411	150900	170410900	9230	9230	9230	9230	429
351	20240411	150800	166451230	9230	9230	9230	9230	0
352	20240411	150700	166451230	9230	9230	9230	9230	50
353	20240411	150600	165989730	9250	9250	9250	9250	0
354	20240411	150500	165989730	9250	9250	9250	9250	49
355	20240411	150400	165536480	9270	9270	9270	9270	0
356	20240411	150300	165536480	9270	9270	9270	9270	0
357	20240411	150200	165536480	9270	9270	9270	9270	0
358	20240411	150100	165536480	9270	9270	9270	9270	1
359	20240411	150000	165527210	9230	9230	9230	9230	21
360	20240411	145900	165333380	9250	9250	9250	9250	0
361	20240411	145800	165333380	9250	9250	9250	9250	0
362	20240411	145700	165333380	9250	9250	9250	9250	0
363	20240411	145600	165333380	9250	9250	9250	9250	0
364	20240411	145500	165333380	9250	9250	9250	9250	0
365	20240411	145400	165333380	9250	9250	9250	9250	86
366	20240411	145300	164537880	9250	9260	9260	9250	69
367	20240411	145200	163899610	9270	9270	9270	9270	10
368	20240411	145100	163806910	9270	9270	9270	9270	0
369	20240411	145000	163806910	9270	9270	9270	9270	1
370	20240411	144900	163797640	9250	9250	9250	9250	1
371	20240411	144800	163788390	9250	9250	9250	9250	0
372	20240411	144700	163788390	9250	9250	9250	9250	0
373	20240411	144600	163788390	9250	9250	9250	9250	0
374	20240411	144500	163788390	9250	9250	9250	9250	0
375	20240411	144400	163788390	9250	9250	9250	9250	0
376	20240411	144300	163788390	9250	9250	9250	9250	0
377	20240411	144200	163788390	9250	9250	9250	9250	50
378	20240411	144100	163325890	9250	9250	9250	9250	0
379	20240411	144000	163325890	9250	9250	9250	9250	0
380	20240411	143900	163325890	9250	9250	9250	9250	61
381	20240411	143800	162761640	9260	9260	9260	9260	0
382	20240411	143700	162761640	9260	9260	9260	9260	2
383	20240411	143600	162743120	9300	9300	9300	9300	0
384	20240411	143500	162743120	9300	9300	9300	9300	0
385	20240411	143400	162743120	9300	9300	9300	9300	5
386	20240411	143300	162696620	9300	9300	9300	9300	0
387	20240411	143200	162696620	9300	9300	9300	9300	0
388	20240411	143100	162696620	9300	9300	9300	9300	0
389	20240411	143000	162696620	9300	9300	9300	9300	0
390	20240411	142900	162696620	9300	9300	9300	9300	0
391	20240411	142800	162696620	9300	9300	9300	9300	0
392	20240411	142700	162696620	9300	9300	9300	9300	2
393	20240411	142600	162678020	9270	9270	9270	9270	1
394	20240411	142500	162668750	9250	9250	9250	9250	0
395	20240411	142400	162668750	9250	9250	9250	9250	0
396	20240411	142300	162668750	9250	9250	9250	9250	0
397	20240411	142200	162668750	9250	9250	9250	9250	120
398	20240411	142100	161558750	9240	9240	9240	9240	0
399	20240411	142000	161558750	9240	9240	9240	9240	0
400	20240411	141900	161558750	9240	9240	9240	9240	0
401	20240411	141800	161558750	9240	9250	9250	9240	325
402	20240411	141700	158555550	9270	9270	9270	9270	0
403	20240411	141600	158555550	9270	9270	9270	9270	1
404	20240411	141500	158546280	9280	9280	9280	9280	0
405	20240411	141400	158546280	9280	9280	9280	9280	1
406	20240411	141300	158537000	9300	9300	9300	9300	0
407	20240411	141200	158537000	9300	9300	9300	9300	0
408	20240411	141100	158537000	9300	9300	9300	9300	0
409	20240411	141000	158537000	9300	9300	9300	9300	0
410	20240411	140900	158537000	9300	9300	9300	9300	0
411	20240411	140800	158537000	9300	9300	9300	9300	0
412	20240411	140700	158537000	9300	9300	9300	9300	0
413	20240411	140600	158537000	9300	9300	9300	9300	0
414	20240411	140500	158537000	9300	9300	9300	9300	0
415	20240411	140400	158537000	9300	9300	9300	9300	0
416	20240411	140300	158537000	9300	9300	9300	9300	0
417	20240411	140200	158537000	9300	9300	9300	9300	0
418	20240411	140100	158537000	9300	9300	9300	9300	31
419	20240411	140000	158248700	9280	9280	9280	9280	0
420	20240411	135900	158248700	9280	9280	9280	9280	0
421	20240411	135800	158248700	9280	9280	9280	9280	0
422	20240411	135700	158248700	9280	9280	9280	9280	0
423	20240411	135600	158248700	9280	9280	9280	9280	0
424	20240411	135500	158248700	9280	9280	9280	9280	0
425	20240411	135400	158248700	9280	9280	9280	9280	0
426	20240411	135300	158248700	9280	9280	9280	9280	0
427	20240411	135200	158248700	9280	9280	9280	9280	0
428	20240411	135100	158248700	9280	9280	9280	9280	0
429	20240411	135000	158248700	9280	9280	9280	9280	0
430	20240411	134900	158248700	9280	9280	9280	9280	0
431	20240411	134800	158248700	9280	9280	9280	9280	0
432	20240411	134700	158248700	9280	9280	9280	9280	0
433	20240411	134600	158248700	9280	9290	9290	9280	113
434	20240411	134500	157199930	9280	9280	9280	9280	0
435	20240411	134400	157199930	9280	9280	9280	9280	0
436	20240411	134300	157199930	9280	9280	9280	9280	0
437	20240411	134200	157199930	9280	9280	9280	9280	0
438	20240411	134100	157199930	9280	9280	9280	9280	0
439	20240411	134000	157199930	9280	9280	9280	9280	0
440	20240411	133900	157199930	9280	9280	9280	9280	0
441	20240411	133800	157199930	9280	9280	9280	9280	0
442	20240411	133700	157199930	9280	9280	9280	9280	0
443	20240411	133600	157199930	9280	9280	9280	9280	100
444	20240411	133500	156271930	9280	9280	9280	9280	0
445	20240411	133400	156271930	9280	9280	9280	9280	0
446	20240411	133300	156271930	9280	9280	9280	9280	0
447	20240411	133200	156271930	9280	9280	9280	9280	0
448	20240411	133100	156271930	9280	9280	9280	9280	0
449	20240411	133000	156271930	9280	9280	9280	9280	0
450	20240411	132900	156271930	9280	9280	9280	9280	0
451	20240411	132800	156271930	9280	9280	9280	9280	0
452	20240411	132700	156271930	9280	9280	9280	9280	0
453	20240411	132600	156271930	9280	9280	9280	9280	0
454	20240411	132500	156271930	9280	9280	9280	9280	100
455	20240411	132400	155343930	9260	9260	9260	9260	0
456	20240411	132300	155343930	9260	9260	9260	9260	0
457	20240411	132200	155343930	9260	9260	9260	9260	0
458	20240411	132100	155343930	9260	9260	9260	9260	0
459	20240411	132000	155343930	9260	9260	9260	9260	0
460	20240411	131900	155343930	9260	9260	9260	9260	6
461	20240411	131800	155288370	9260	9260	9260	9260	0
462	20240411	131700	155288370	9260	9260	9260	9260	0
463	20240411	131600	155288370	9260	9260	9260	9260	0
464	20240411	131500	155288370	9260	9260	9260	9260	1
465	20240411	131400	155279110	9250	9240	9250	9240	12
466	20240411	131300	155168120	9240	9240	9240	9240	50
467	20240411	131200	154706120	9230	9220	9230	9220	324
468	20240411	131100	151718810	9220	9220	9220	9220	0
469	20240411	131000	151718810	9220	9220	9220	9220	0
470	20240411	130900	151718810	9220	9220	9220	9220	10
471	20240411	130800	151626610	9220	9220	9220	9220	1
472	20240411	130700	151617390	9220	9220	9220	9220	0
473	20240411	130600	151617390	9220	9220	9220	9220	200
474	20240411	130500	149773390	9220	9220	9220	9220	0
475	20240411	130400	149773390	9220	9220	9220	9220	0
476	20240411	130300	149773390	9220	9220	9220	9220	0
477	20240411	130200	149773390	9220	9220	9220	9220	0
478	20240411	130100	149773390	9220	9220	9220	9220	0
479	20240411	130000	149773390	9220	9220	9220	9220	0
480	20240411	125900	149773390	9220	9220	9220	9220	0
481	20240411	125800	149773390	9220	9220	9220	9220	0
482	20240411	125700	149773390	9220	9220	9220	9220	1
483	20240411	125600	149764170	9220	9200	9220	9200	109
484	20240411	125500	148761330	9240	9240	9240	9240	0
485	20240411	125400	148761330	9240	9240	9240	9240	0
486	20240411	125300	148761330	9240	9240	9240	9240	0
487	20240411	125200	148761330	9240	9240	9240	9240	2
488	20240411	125100	148742850	9210	9210	9210	9210	0
489	20240411	125000	148742850	9210	9210	9210	9210	0
490	20240411	124900	148742850	9210	9210	9210	9210	0
491	20240411	124800	148742850	9210	9210	9210	9210	0
492	20240411	124700	148742850	9210	9210	9210	9210	0
493	20240411	124600	148742850	9210	9210	9210	9210	0
494	20240411	124500	148742850	9210	9210	9210	9210	0
495	20240411	124400	148742850	9210	9210	9210	9210	95
496	20240411	124300	147867900	9210	9210	9210	9210	5
497	20240411	124200	147821850	9230	9230	9230	9230	0
498	20240411	124100	147821850	9230	9230	9230	9230	0
499	20240411	124000	147821850	9230	9230	9230	9230	0
500	20240411	123900	147821850	9230	9230	9230	9230	0
501	20240411	123800	147821850	9230	9230	9230	9230	0
502	20240411	123700	147821850	9230	9230	9230	9230	0
503	20240411	123600	147821850	9230	9220	9230	9220	3
504	20240411	123500	147794170	9210	9210	9210	9210	78
505	20240411	123400	147075790	9200	9200	9200	9200	20
506	20240411	123300	146891790	9200	9200	9200	9200	2
507	20240411	123200	146873390	9200	9200	9200	9200	0
508	20240411	123100	146873390	9200	9200	9200	9200	6
509	20240411	123000	146818190	9210	9210	9210	9210	0
510	20240411	122900	146818190	9210	9210	9210	9210	0
511	20240411	122800	146818190	9210	9210	9210	9210	0
512	20240411	122700	146818190	9210	9210	9210	9210	5
513	20240411	122600	146772140	9200	9200	9200	9200	0
514	20240411	122500	146772140	9200	9200	9200	9200	0
515	20240411	122400	146772140	9200	9200	9200	9200	0
516	20240411	122300	146772140	9200	9200	9200	9200	2
517	20240411	122200	146753740	9200	9200	9200	9200	0
518	20240411	122100	146753740	9200	9200	9200	9200	0
519	20240411	122000	146753740	9200	9200	9200	9200	0
520	20240411	121900	146753740	9200	9200	9200	9200	0
521	20240411	121800	146753740	9200	9200	9200	9200	0
522	20240411	121700	146753740	9200	9200	9200	9200	0
523	20240411	121600	146753740	9200	9200	9200	9200	0
524	20240411	121500	146753740	9200	9200	9200	9200	10
525	20240411	121400	146661740	9200	9200	9200	9200	0
526	20240411	121300	146661740	9200	9200	9200	9200	0
527	20240411	121200	146661740	9200	9200	9200	9200	0
528	20240411	121100	146661740	9200	9200	9200	9200	0
529	20240411	121000	146661740	9200	9220	9220	9200	1058
530	20240411	120900	136924620	9220	9220	9220	9220	0
531	20240411	120800	136924620	9220	9220	9220	9220	0
532	20240411	120700	136924620	9220	9220	9220	9220	0
533	20240411	120600	136924620	9220	9220	9220	9220	0
534	20240411	120500	136924620	9220	9220	9220	9220	9
535	20240411	120400	136841640	9210	9210	9210	9210	0
536	20240411	120300	136841640	9210	9210	9210	9210	0
537	20240411	120200	136841640	9210	9210	9210	9210	0
538	20240411	120100	136841640	9210	9210	9210	9210	0
539	20240411	120000	136841640	9210	9210	9210	9210	0
540	20240411	115900	136841640	9210	9210	9210	9210	200
541	20240411	115800	134999640	9260	9260	9260	9260	0
542	20240411	115700	134999640	9260	9260	9260	9260	0
543	20240411	115600	134999640	9260	9260	9260	9260	0
544	20240411	115500	134999640	9260	9260	9260	9260	102
545	20240411	115400	134055120	9270	9270	9270	9270	0
546	20240411	115300	134055120	9270	9270	9270	9270	0
547	20240411	115200	134055120	9270	9270	9270	9270	0
548	20240411	115100	134055120	9270	9270	9270	9270	0
549	20240411	115000	134055120	9270	9270	9270	9270	11
550	20240411	114900	133953150	9270	9210	9270	9210	694
551	20240411	114800	127540550	9260	9260	9260	9260	0
552	20240411	114700	127540550	9260	9260	9260	9260	0
553	20240411	114600	127540550	9260	9260	9260	9260	1
554	20240411	114500	127531290	9260	9260	9260	9260	0
555	20240411	114400	127531290	9260	9260	9260	9260	0
556	20240411	114300	127531290	9260	9260	9260	9260	0
557	20240411	114200	127531290	9260	9260	9260	9260	0
558	20240411	114100	127531290	9260	9260	9260	9260	0
559	20240411	114000	127531290	9260	9260	9260	9260	1
560	20240411	113900	127522030	9240	9240	9240	9240	0
561	20240411	113800	127522030	9240	9240	9240	9240	0
562	20240411	113700	127522030	9240	9240	9240	9240	25
563	20240411	113600	127291030	9200	9200	9200	9200	0
564	20240411	113500	127291030	9200	9200	9200	9200	24
565	20240411	113400	127070230	9200	9200	9200	9200	0
566	20240411	113300	127070230	9200	9200	9200	9200	0
567	20240411	113200	127070230	9200	9200	9200	9200	0
568	20240411	113100	127070230	9200	9200	9200	9200	0
569	20240411	113000	127070230	9200	9200	9200	9200	0
570	20240411	112900	127070230	9200	9200	9200	9200	0
571	20240411	112800	127070230	9200	9200	9200	9200	0
572	20240411	112700	127070230	9200	9200	9200	9200	0
573	20240411	112600	127070230	9200	9200	9200	9200	0
574	20240411	112500	127070230	9200	9200	9200	9200	0
575	20240411	112400	127070230	9200	9200	9200	9200	0
576	20240411	112300	127070230	9200	9200	9200	9200	0
577	20240411	112200	127070230	9200	9200	9200	9200	0
578	20240411	112100	127070230	9200	9200	9200	9200	0
579	20240411	112000	127070230	9200	9200	9200	9200	0
580	20240411	111900	127070230	9200	9200	9200	9200	0
581	20240411	111800	127070230	9200	9200	9200	9200	0
582	20240411	111700	127070230	9200	9200	9200	9200	0
583	20240411	111600	127070230	9200	9200	9200	9200	0
584	20240411	111500	127070230	9200	9200	9200	9200	0
585	20240411	111400	127070230	9200	9200	9200	9200	0
586	20240411	111300	127070230	9200	9200	9200	9200	0
587	20240411	111200	127070230	9200	9200	9200	9200	0
588	20240411	111100	127070230	9200	9200	9200	9200	0
589	20240411	111000	127070230	9200	9200	9200	9200	0
590	20240411	110900	127070230	9200	9200	9200	9200	0
591	20240411	110800	127070230	9200	9200	9200	9200	0
592	20240411	110700	127070230	9200	9200	9200	9200	0
593	20240411	110600	127070230	9200	9200	9200	9200	0
594	20240411	110500	127070230	9200	9200	9200	9200	0
595	20240411	110400	127070230	9200	9200	9200	9200	100
596	20240411	110300	126150230	9240	9240	9240	9240	1
597	20240411	110200	126140990	9200	9200	9200	9200	0
598	20240411	110100	126140990	9200	9200	9200	9200	0
599	20240411	110000	126140990	9200	9200	9200	9200	530
600	20240411	105900	121264990	9200	9200	9200	9200	11
601	20240411	105800	121163790	9250	9250	9250	9250	0
602	20240411	105700	121163790	9250	9250	9250	9250	0
603	20240411	105600	121163790	9250	9250	9250	9250	0
604	20240411	105500	121163790	9250	9250	9250	9250	0
605	20240411	105400	121163790	9250	9250	9250	9250	0
606	20240411	105300	121163790	9250	9250	9250	9250	100
607	20240411	105200	120238790	9250	9250	9250	9250	0
608	20240411	105100	120238790	9250	9250	9250	9250	0
609	20240411	105000	120238790	9250	9250	9250	9250	0
610	20240411	104900	120238790	9250	9250	9250	9250	0
611	20240411	104800	120238790	9250	9250	9250	9250	0
612	20240411	104700	120238790	9250	9250	9250	9250	0
613	20240411	104600	120238790	9250	9250	9250	9250	0
614	20240411	104500	120238790	9250	9250	9250	9250	0
615	20240411	104400	120238790	9250	9250	9250	9250	0
616	20240411	104300	120238790	9250	9250	9250	9250	0
617	20240411	104200	120238790	9250	9250	9250	9250	3
618	20240411	104100	120211040	9180	9210	9210	9180	50
619	20240411	104000	119751680	9210	9210	9210	9210	88
620	20240411	103900	118941200	9210	9210	9210	9210	0
621	20240411	103800	118941200	9210	9210	9210	9200	520
622	20240411	103700	114152200	9220	9220	9220	9220	36
623	20240411	103600	113820280	9210	9210	9210	9210	0
624	20240411	103500	113820280	9210	9210	9210	9210	0
625	20240411	103400	113820280	9210	9210	9210	9210	100
626	20240411	103300	112899280	9210	9210	9210	9210	10
627	20240411	103200	112807180	9220	9220	9220	9220	0
628	20240411	103100	112807180	9220	9220	9220	9220	0
629	20240411	103000	112807180	9220	9220	9220	9220	0
630	20240411	102900	112807180	9220	9220	9220	9220	0
631	20240411	102800	112807180	9220	9220	9220	9220	0
632	20240411	102700	112807180	9220	9220	9220	9220	0
633	20240411	102600	112807180	9220	9220	9220	9220	64
634	20240411	102500	112217100	9230	9250	9250	9230	41
635	20240411	102400	111838470	9240	9200	9240	9200	285
636	20240411	102300	109214470	9200	9200	9200	9200	0
637	20240411	102200	109214470	9200	9200	9200	9200	0
638	20240411	102100	109214470	9200	9200	9200	9200	0
639	20240411	102000	109214470	9200	9200	9200	9200	0
640	20240411	101900	109214470	9200	9200	9200	9200	0
641	20240411	101800	109214470	9200	9200	9200	9200	0
642	20240411	101700	109214470	9200	9200	9200	9200	0
643	20240411	101600	109214470	9200	9200	9200	9200	0
644	20240411	101500	109214470	9200	9200	9200	9200	0
645	20240411	101400	109214470	9200	9200	9200	9200	200
646	20240411	101300	107374470	9210	9210	9210	9210	0
647	20240411	101200	107374470	9210	9220	9220	9210	17
648	20240411	101100	107217870	9230	9230	9230	9230	0
649	20240411	101000	107217870	9230	9230	9230	9230	1
650	20240411	100900	107208640	9200	9200	9200	9200	0
651	20240411	100800	107208640	9200	9200	9200	9200	0
652	20240411	100700	107208640	9200	9200	9200	9200	0
653	20240411	100600	107208640	9200	9200	9200	9200	0
654	20240411	100500	107208640	9200	9200	9200	9200	0
655	20240411	100400	107208640	9200	9200	9200	9200	21
656	20240411	100300	107015440	9200	9200	9200	9200	3
657	20240411	100200	106987840	9200	9190	9200	9190	23
658	20240411	100100	106776460	9180	9180	9180	9180	0
659	20240411	100000	106776460	9180	9180	9180	9180	0
660	20240411	095900	106776460	9180	9180	9180	9180	110
661	20240411	095800	105766660	9180	9180	9180	9180	61
662	20240411	095700	105206680	9180	9180	9180	9180	0
663	20240411	095600	105206680	9180	9180	9180	9180	0
664	20240411	095500	105206680	9180	9180	9180	9180	15
665	20240411	095400	105068980	9140	9140	9140	9140	0
666	20240411	095300	105068980	9140	9140	9140	9140	0
667	20240411	095200	105068980	9140	9140	9140	9140	0
668	20240411	095100	105068980	9140	9140	9140	9140	0
669	20240411	095000	105068980	9140	9140	9140	9140	0
670	20240411	094900	105068980	9140	9140	9140	9140	0
671	20240411	094800	105068980	9140	9140	9140	9140	2
672	20240411	094700	105050700	9130	9130	9130	9130	0
673	20240411	094600	105050700	9130	9130	9130	9120	408
674	20240411	094500	101328620	9130	9130	9130	9130	29
675	20240411	094400	101063850	9130	9130	9130	9130	0
676	20240411	094300	101063850	9130	9140	9140	9130	1739
677	20240411	094200	85181430	9130	9130	9130	9130	0
678	20240411	094100	85181430	9130	9130	9130	9130	0
679	20240411	094000	85181430	9130	9160	9160	9120	1267
680	20240411	093900	73598030	9160	9170	9170	9160	306
681	20240411	093800	70793150	9170	9180	9180	9170	127
682	20240411	093700	69628060	9180	9180	9180	9180	11
683	20240411	093600	69527080	9180	9180	9180	9180	99
684	20240411	093500	68618260	9180	9180	9180	9180	43
685	20240411	093400	68223520	9180	9180	9180	9180	21
686	20240411	093300	68030740	9180	9180	9180	9180	165
687	20240411	093200	66516040	9180	9200	9200	9180	1066
688	20240411	093100	56729960	9210	9200	9210	9200	259
689	20240411	093000	54344780	9210	9210	9210	9210	0
690	20240411	092900	54344780	9210	9210	9210	9210	0
691	20240411	092800	54344780	9210	9210	9210	9210	0
692	20240411	092700	54344780	9210	9210	9210	9210	10
693	20240411	092600	54252680	9210	9200	9210	9200	200
694	20240411	092500	52412080	9200	9190	9200	9190	154
695	20240411	092400	50995320	9140	9130	9140	9130	40
696	20240411	092300	50629920	9130	9130	9130	9130	60
697	20240411	092200	50082120	9130	9140	9140	9130	40
698	20240411	092100	49716820	9130	9140	9140	9120	240
699	20240411	092000	47526800	9130	9130	9130	9130	60
700	20240411	091900	46979000	9130	9130	9130	9130	41
701	20240411	091800	46604670	9130	9120	9130	9120	268
702	20240411	091700	44158800	9120	9130	9130	9120	218
703	20240411	091600	42169360	9130	9130	9130	9130	48
704	20240411	091500	41731120	9130	9130	9130	9130	28
705	20240411	091400	41475480	9120	9120	9120	9120	162
706	20240411	091300	39998040	9120	9160	9160	9120	649
707	20240411	091200	34069910	9160	9160	9160	9160	0
708	20240411	091100	34069910	9160	9170	9170	9140	794
709	20240411	091000	26801300	9180	9200	9220	9180	1194
710	20240411	090900	15836140	9200	9220	9220	9200	192
711	20240411	090800	14067820	9230	9230	9230	9230	20
712	20240411	090700	13883220	9210	9220	9220	9210	84
713	20240411	090600	13109550	9210	9280	9280	9210	420
714	20240411	090500	9228590	9300	9320	9320	9300	15
715	20240411	090400	9088920	9320	9320	9320	9320	0
716	20240411	090300	9088920	9320	9320	9320	9320	0
717	20240411	090200	9088920	9320	9270	9320	9270	604
718	20240411	090100	3478810	9270	9270	9270	9270	0
719	20240411	090000	3478810	9270	9280	9290	9270	375